Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.65 | 49.66 | 2,914,775 | +0.01(+0.02%) | ||
Jan 28, 2022 | 49.60 | 49.67 | 49.59 | 49.65 | 8,203,452 | +0.02(+0.04%) |
Jan 27, 2022 | 49.65 | 49.68 | 49.62 | 49.63 | 12,829,037 | -0.07(-0.13%) |
Jan 26, 2022 | 49.84 | 49.87 | 49.68 | 49.69 | 4,292,298 | -0.12(-0.24%) |
Jan 25, 2022 | 49.86 | 49.88 | 49.81 | 49.81 | 2,857,419 | -0.05(-0.09%) |
Jan 24, 2022 | 49.84 | 49.91 | 49.83 | 49.86 | 2,856,534 | +0.02(+0.04%) |
Jan 21, 2022 | 49.84 | 49.86 | 49.83 | 49.84 | 3,295,922 | +0.09(+0.19%) |
Jan 20, 2022 | 49.80 | 49.81 | 49.75 | 49.75 | 4,476,915 | -0.03(-0.06%) |
Jan 19, 2022 | 49.82 | 49.85 | 49.78 | 49.78 | 3,593,809 | +0.00(+0.00%) |
Jan 18, 2022 | 49.84 | 49.85 | 49.78 | 49.78 | 5,585,056 | -0.15(-0.30%) |
Jan 14, 2022 | 49.93 | 0 | -0.09(-0.19%) | |||
Jan 13, 2022 | 50.01 | 50.02 | 49.99 | 50.02 | 3,524,433 | +0.04(+0.07%) |
Jan 12, 2022 | 50.00 | 50.02 | 49.98 | 49.98 | 1,595,295 | -0.02(-0.04%) |
Jan 11, 2022 | 49.95 | 50.01 | 49.93 | 50.00 | 2,682,256 | +0.02(+0.04%) |
Jan 10, 2022 | 49.98 | 50.00 | 49.95 | 49.98 | 2,331,161 | -0.04(-0.07%) |
Jan 07, 2022 | 50.01 | 50.04 | 49.99 | 50.02 | 3,459,051 | -0.02(-0.04%) |
Jan 06, 2022 | 50.07 | 50.08 | 50.04 | 50.04 | 5,897,384 | -0.08(-0.17%) |
Jan 05, 2022 | 50.23 | 50.23 | 50.11 | 50.12 | 3,699,004 | -0.12(-0.24%) |
Jan 04, 2022 | 50.19 | 50.24 | 50.17 | 50.24 | 2,034,121 | +0.06(+0.11%) |
Jan 03, 2022 | 50.20 | 50.20 | 50.14 | 50.19 | 2,293,831 | -0.07(-0.15%) |
Dec 31, 2021 | 50.31 | 50.31 | 50.26 | 50.26 | 2,980,696 | -0.02(-0.04%) |
Dec 30, 2021 | 50.26 | 50.29 | 50.21 | 50.28 | 2,359,392 | +0.03(+0.06%) |
Dec 29, 2021 | 50.25 | 50.26 | 50.23 | 50.25 | 3,431,714 | -0.01(-0.02%) |
Dec 28, 2021 | 50.28 | 50.29 | 50.25 | 50.26 | 1,961,023 | -0.00(-0.01%) |
Dec 27, 2021 | 50.24 | 50.27 | 50.23 | 50.27 | 2,370,460 | +0.00(+0.01%) |
Dec 23, 2021 | 50.25 | 50.26 | 50.23 | 50.26 | 1,925,979 | +0.02(+0.04%) |
Dec 22, 2021 | 50.24 | 50.25 | 50.22 | 50.24 | 4,404,709 | +0.01(+0.02%) |
Dec 21, 2021 | 50.18 | 50.24 | 50.11 | 50.23 | 6,069,845 | -0.03(-0.06%) |
Dec 20, 2021 | 50.28 | 50.31 | 50.25 | 50.26 | 2,379,724 | +0.01(+0.02%) |
Dec 17, 2021 | 50.28 | 50.30 | 50.25 | 50.25 | 4,984,487 | -0.03(-0.06%) |
Dec 16, 2021 | 50.25 | 50.28 | 50.25 | 50.28 | 2,115,121 | +0.10(+0.19%) |
Dec 15, 2021 | 50.13 | 50.19 | 50.08 | 50.18 | 2,991,764 | +0.02(+0.04%) |
Dec 14, 2021 | 50.17 | 50.17 | 50.15 | 50.17 | 3,887,843 | -0.02(-0.04%) |
Dec 13, 2021 | 50.18 | 50.22 | 50.17 | 50.18 | 2,490,007 | +0.02(+0.04%) |
Dec 10, 2021 | 50.16 | 50.20 | 50.15 | 50.17 | 2,698,323 | +0.01(+0.02%) |
Dec 09, 2021 | 50.16 | 50.17 | 50.14 | 50.16 | 1,948,294 | +0.01(+0.02%) |
Dec 08, 2021 | 50.15 | 50.16 | 50.11 | 50.15 | 3,980,566 | -0.02(-0.04%) |
Dec 07, 2021 | 50.14 | 50.17 | 50.13 | 50.17 | 4,812,305 | -0.01(-0.02%) |
Dec 06, 2021 | 50.23 | 50.23 | 50.17 | 50.17 | 3,287,818 | -0.06(-0.11%) |
Dec 03, 2021 | 50.13 | 50.26 | 50.13 | 50.23 | 5,482,246 | +0.09(+0.19%) |
Dec 02, 2021 | 50.17 | 50.18 | 50.13 | 50.14 | 2,212,999 | -0.05(-0.09%) |
Dec 01, 2021 | 50.18 | 50.21 | 50.14 | 50.18 | 5,458,217 | -0.02(-0.05%) |
Nov 30, 2021 | 50.31 | 50.36 | 50.30 | 50.21 | 6,161,307 | -0.03(-0.06%) |
Nov 29, 2021 | 50.18 | 50.24 | 50.16 | 50.23 | 5,208,270 | +0.05(+0.09%) |
Nov 26, 2021 | 50.20 | 50.21 | 50.14 | 50.19 | 2,769,413 | +0.09(+0.19%) |
Nov 24, 2021 | 50.09 | 50.10 | 50.06 | 50.10 | 1,610,545 | -0.01(-0.02%) |
Nov 23, 2021 | 50.13 | 50.14 | 50.10 | 50.10 | 2,503,958 | -0.05(-0.09%) |
Nov 22, 2021 | 50.21 | 50.23 | 50.13 | 50.15 | 1,610,064 | -0.12(-0.24%) |
Nov 19, 2021 | 50.34 | 50.36 | 50.27 | 50.27 | 2,568,263 | -0.03(-0.06%) |
Nov 18, 2021 | 50.27 | 50.30 | 50.25 | 50.30 | 1,405,368 | +0.02(+0.04%) |
Nov 17, 2021 | 50.23 | 50.30 | 50.23 | 50.28 | 3,363,177 | +0.03(+0.06%) |
Nov 16, 2021 | 50.21 | 50.27 | 50.21 | 50.25 | 5,520,336 | +0.01(+0.02%) |
Nov 15, 2021 | 50.32 | 50.32 | 50.24 | 50.24 | 2,520,073 | -0.06(-0.13%) |
Nov 12, 2021 | 50.31 | 50.32 | 50.29 | 50.31 | 2,539,756 | +0.03(+0.06%) |
Nov 11, 2021 | 50.33 | 50.33 | 50.26 | 50.28 | 2,051,992 | -0.09(-0.18%) |
Nov 10, 2021 | 50.43 | 50.33 | 50.37 | 4,094,687 | -0.13(-0.26%) | |
Nov 09, 2021 | 50.52 | 50.53 | 50.50 | 50.50 | 2,313,569 | +0.02(+0.04%) |
Nov 08, 2021 | 50.54 | 50.54 | 50.48 | 50.49 | 1,886,247 | -0.08(-0.17%) |
Nov 05, 2021 | 50.49 | 50.58 | 50.48 | 50.57 | 4,818,480 | +0.07(+0.15%) |
Nov 04, 2021 | 50.48 | 50.51 | 50.46 | 50.49 | 3,988,062 | +0.06(+0.11%) |
Nov 03, 2021 | 50.42 | 50.44 | 50.34 | 50.44 | 4,127,201 | +0.01(+0.02%) |
Nov 02, 2021 | 50.38 | 50.43 | 50.38 | 50.43 | 3,486,715 | +0.06(+0.13%) |